台化 (1326)-永豐金-南投券商分點個股進出

台股 » 個股 » 台化 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台化

(1326)

可現股當沖

股價
32.35
漲跌
▼0.80
漲幅
-2.41%
成交量
10,952張
產業
上市塑膠類股
1000人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台化 (1326)籌碼相關－永豐金-南投券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-南投券商分點個股進出
永豐金-南投券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	2.1	32.55	0	0.00	32.35	2.1	9,348	0.02%
2024/12/10	1.1	33.06	0	0.00	33.15	1.1	9,324	0.01%
2024/12/09	0.2	33.06	4	32.80	33.15	-3.8	9,428	-0.04%
2024/12/06	1.2	33.29	0	0.00	33.30	1.2	9,510	0.01%
2024/12/05	5.1	33.76	0	0.00	33.50	5.1	9,481	0.05%
2024/12/04	4.4	34.24	1	34.90	34.10	3.4	9,590	0.03%
2024/12/03	1	34.10	1	34.25	34.65	0	9,864	0.00%
2024/12/02	1	33.85	4.6	33.70	33.70	-3.6	9,810	-0.04%
2024/11/29	2.2	33.92	0	0.00	33.85	2.2	9,792	0.02%
2024/11/28	0	0.00	5	34.50	34.80	-5	9,767	-0.05%
2024/11/27	2.3	34.89	0	0.00	34.80	2.3	9,654	0.02%
2024/11/26	4	35.69	4	36.35	35.65	0	9,580	0.00%
2024/11/25	0	0.00	5	35.94	36.20	-5	9,556	-0.05%
2024/11/22	0	0.00	2	35.20	35.20	-2	9,469	-0.02%
2024/11/21	2.1	35.22	0	0.00	35.20	2.1	9,568	0.02%
2024/11/20	12.3	35.64	0	0.00	35.65	12.3	9,571	0.13%
2024/11/19	4.9	35.70	2	36.35	36.45	2.9	9,584	0.03%
2024/11/18	4	36.23	12.3	36.38	36.25	-8.3	9,716	-0.09%
2024/11/15	7	35.24	6	35.72	35.40	1	9,514	0.01%
2024/11/14	6.1	35.18	4	34.80	34.80	2.1	9,487	0.02%
2024/11/13	5.1	35.61	0	0.00	35.55	5.1	9,413	0.05%
2024/11/12	0.3	36.60	1	36.35	36.10	-0.7	9,327	-0.01%
2024/11/11	15.9	37.53	0	0.00	37.15	15.9	9,295	0.17%
2024/11/07	1	38.75	7	39.25	39.35	-6	9,184	-0.07%
2024/11/05	1	38.25	0	0.00	38.40	1	9,175	0.01%
2024/11/04	1	38.45	0	0.00	38.40	1	9,245	0.01%
2024/11/01	0	0.00	1	38.55	38.40	-1	9,407	-0.01%
2024/10/30	3	38.70	1	38.65	38.70	2	9,392	0.02%
2024/10/29	9	38.93	2	39.20	38.90	7	9,417	0.07%
2024/10/28	0	0.00	13	39.40	39.65	-13	9,376	-0.14%
2024/10/25	0	0.00	3	38.91	38.50	-3	9,336	-0.03%
2024/10/24	0	38.25	16	38.70	38.55	-16	9,408	-0.17%
2024/10/23	2.2	38.50	0	0.00	38.30	2.2	9,411	0.02%
2024/10/22	6	38.76	0	0.00	38.65	6	9,424	0.06%
2024/10/21	23	39.30	0	0.00	38.90	23	9,522	0.24%
2024/10/18	4	40.01	3	40.45	40.10	1	9,543	0.01%
2024/10/17	0	0.00	13.2	40.09	40.30	-13.2	9,830	-0.13%
2024/10/16	21.1	39.02	0	0.00	39.00	21.1	9,919	0.21%
2024/10/15	11	39.76	4	39.80	39.80	7	9,896	0.07%
2024/10/14	20.3	39.87	2.6	40.01	39.95	17.6	9,897	0.18%
2024/10/11	6	41.43	0	0.00	41.20	6	9,988	0.06%
2024/10/09	17.2	41.60	0	0.00	41.25	17.2	10,118	0.17%
2024/10/08	12	42.35	0	0.00	42.10	12	10,219	0.12%
2024/10/07	21	42.82	0	0.00	43.30	21	10,263	0.20%
2024/10/04	19	43.89	18	44.83	43.35	1	10,248	0.01%
2024/10/01	18	42.94	4	43.30	43.35	14	10,168	0.14%
2024/09/30	31	43.81	1	44.20	43.45	30	10,284	0.29%
2024/09/27	5	43.33	21.5	43.13	44.30	-16.5	10,244	-0.16%
2024/09/26	12	41.95	0	0.00	41.85	12	10,116	0.12%
2024/09/25	0	0.00	21.2	41.82	41.95	-21.2	10,149	-0.21%
2024/09/24	12	40.37	6	40.75	41.00	6	10,061	0.06%
2024/09/23	10.2	40.74	16	40.60	40.80	-5.8	10,109	-0.06%
2024/09/20	2	40.90	4.2	41.27	41.20	-2.2	10,187	-0.02%
2024/09/19	2.2	40.25	2	40.83	41.00	0.2	10,086	0.00%
2024/09/18	1	41.25	1.2	40.95	40.65	-0.2	10,085	0.00%
2024/09/16	8	39.81	10.3	40.40	40.65	-2.3	10,041	-0.02%
2024/09/13	13	39.22	9.2	38.96	39.40	3.8	9,897	0.04%
2024/09/12	39.2	38.06	0	0.00	37.90	39.2	9,851	0.40%
2024/09/11	0	0.00	3	37.10	37.50	-3	9,808	-0.03%
2024/09/10	4.8	37.01	2	36.98	36.75	2.8	9,711	0.03%
2024/09/09	20.4	37.44	0	0.00	37.35	20.4	9,463	0.22%
2024/09/06	2.1	38.86	1	39.10	38.85	1.1	9,228	0.01%
2024/09/05	3.3	38.99	1	38.70	38.70	2.3	9,154	0.02%
2024/09/04	27.1	39.82	43	40.50	39.40	-15.9	9,016	-0.18%
2024/09/03	3.4	41.96	1	42.00	41.90	2.4	8,688	0.03%
2024/09/02	8.2	43.17	0	0.00	42.65	8.2	8,629	0.09%
2024/08/30	0	0.00	1	44.00	43.80	-1	8,567	-0.01%
2024/08/29	1.1	43.61	1	43.90	43.70	0.1	8,530	0.00%
2024/08/28	7.1	43.80	0	0.00	43.95	7.1	8,528	0.08%
2024/08/27	4.1	43.56	8	43.81	44.05	-4	8,705	-0.05%
2024/08/26	1	43.90	5	43.97	44.05	-4	8,704	-0.05%
2024/08/23	13.7	43.36	0	0.00	43.20	13.7	8,607	0.16%
2024/08/22	0	0.00	1	44.45	44.30	-1	8,483	-0.01%
2024/08/21	0.2	43.96	2	44.00	43.95	-1.8	8,451	-0.02%
2024/08/20	18.3	44.12	2	44.00	44.00	16.3	8,386	0.19%
2024/08/19	8.1	44.93	0	0.00	44.90	8.1	8,239	0.10%
2024/08/16	11	45.27	8	45.49	45.05	3	8,210	0.04%
2024/08/15	14.1	45.02	0	0.00	45.05	14.1	8,156	0.17%
2024/08/14	2	45.75	5	46.21	45.45	-3	8,101	-0.04%
2024/08/13	17.1	45.90	0	0.00	45.05	17.1	8,053	0.21%
2024/08/12	13	46.30	12	46.30	46.30	1	8,006	0.01%
2024/08/09	3	46.65	13	46.85	46.70	-10	8,017	-0.12%
2024/08/08	28	46.29	0	0.00	45.85	28	7,963	0.35%
2024/08/07	0	0.00	8	47.58	47.70	-8	7,877	-0.10%
2024/08/06	13	46.04	13	46.63	47.40	0	7,843	0.00%
2024/08/05	23	46.83	8	46.43	46.00	15	7,725	0.19%
2024/08/02	28	49.11	1	48.95	49.10	27	7,593	0.36%
2024/08/01	11	49.65	1	50.10	49.85	10	7,515	0.13%
2024/07/26	9	50.10	0	0.00	50.00	9	7,483	0.12%
2024/07/22	7	50.23	9	50.23	50.50	-2	7,462	-0.03%
2024/07/19	18	50.68	16	50.65	50.50	2	7,368	0.03%
2024/07/18	4	50.79	72	51.06	51.20	-68	7,215	-0.94%
2024/07/17	1	49.95	15	49.45	49.75	-14	6,919	-0.20%
2024/07/16	1.4	48.29	0	0.00	48.40	1.4	6,825	0.02%
2024/07/15	1.5	48.15	0	0.00	48.30	1.5	6,912	0.02%
2024/07/12	0.6	49.15	29	48.35	48.65	-28.4	6,878	-0.41%
2024/07/11	7.2	46.93	0	0.00	47.70	7.2	6,713	0.11%
2024/07/10	22.6	47.41	1	47.50	47.05	21.6	6,639	0.33%
2024/07/09	25.1	48.67	0	0.00	48.50	25.1	6,468	0.39%
2024/07/08	5	49.17	1	49.40	49.15	4	6,355	0.06%
2024/07/05	28.1	48.94	0	0.00	49.20	28.1	6,295	0.45%
2024/07/04	3	48.70	4	49.33	49.40	-1	6,223	-0.02%
2024/07/03	0	0.00	1	48.45	48.55	-1	6,070	-0.02%
2024/07/02	5	48.67	0	0.00	48.55	5	5,944	0.08%
2024/07/01	9	50.21	0	0.00	49.75	9	5,811	0.15%
2024/06/28	0	0.00	1	50.60	50.40	-1	5,736	-0.02%
2024/06/27	1.1	49.51	0	0.00	49.65	1.1	5,737	0.02%
2024/06/26	18.6	50.38	0	0.00	50.10	18.6	5,645	0.33%
2024/06/25	2	51.15	1	52.20	51.20	1	5,497	0.02%
2024/06/24	2	51.35	0	0.00	51.50	2	5,418	0.04%
2024/06/21	1	52.40	3	52.90	52.40	-2	5,418	-0.04%
2024/06/19	6	51.30	0	0.00	51.40	6	5,203	0.12%
2024/06/18	3.2	51.36	0	0.00	51.60	3.2	5,134	0.06%
2024/06/17	1.1	51.96	1	51.70	51.60	0.1	5,151	0.00%
2024/06/14	1	52.20	0	0.00	52.10	1	5,151	0.02%
2024/06/12	5	51.92	0	0.00	51.80	5	5,123	0.10%
2024/06/11	2	52.30	0	0.00	52.10	2	5,139	0.04%
2024/06/07	1.5	51.50	0	0.00	52.00	1.5	5,111	0.03%
2024/06/05	8	51.30	0	0.00	51.20	8	5,037	0.16%
2024/06/04	20.6	51.88	0	0.00	51.70	20.6	5,039	0.41%
2024/06/03	16.2	52.76	0	0.00	52.60	16.2	4,957	0.33%
2024/05/31	3	52.90	0	0.00	52.90	3	4,939	0.06%
2024/05/30	30.2	53.65	0	0.00	53.30	30.2	4,826	0.63%
2024/05/29	5	54.00	0	0.00	53.90	5	4,791	0.10%
2024/05/28	2	54.65	0	0.00	55.00	2	4,757	0.04%
2024/05/27	5	53.90	1	53.90	53.90	4	4,820	0.08%
2024/05/20	1	57.20	0	0.00	57.20	1	4,647	0.02%
2024/05/17	1	57.10	1	57.70	56.60	0	4,623	0.00%
2024/05/16	0	0.00	6	57.23	57.00	-6	4,574	-0.13%
2024/05/14	0	0.00	1	56.40	56.40	-1	4,527	-0.02%
2024/05/13	4	56.38	0	0.00	56.60	4	4,519	0.09%
2024/05/09	0	0.00	2	56.50	56.10	-2	4,506	-0.04%
2024/05/07	1	56.60	2	56.20	56.30	-1	4,477	-0.02%
2024/05/06	3	56.50	15	56.70	56.50	-12	4,489	-0.27%
2024/04/25	0.1	54.50	0	0.00	54.00	0.1	4,352	0.00%
2024/04/24	0	0.00	1	55.10	54.80	-1	4,354	-0.02%
2024/04/19	3.1	52.60	0	0.00	52.40	3.1	4,638	0.07%
2024/04/18	0	0.00	1	53.40	53.60	-1	4,458	-0.02%
2024/04/17	3	53.60	0	0.00	53.60	3	4,430	0.07%
2024/04/16	5.1	53.71	0	0.00	53.90	5.1	4,398	0.12%
2024/04/10	1	56.20	0	0.00	56.10	1	4,184	0.02%
2024/04/01	0	0.00	3	56.20	56.10	-3	4,189	-0.07%
2024/03/26	0	0.00	2	55.40	55.60	-2	4,189	-0.05%
2024/03/22	2	54.50	0	0.00	54.60	2	4,170	0.05%
2024/03/21	1	54.60	2	54.80	54.90	-1	4,159	-0.02%
2024/03/20	13	53.94	0	0.00	53.70	13	4,202	0.31%
2024/03/19	2.1	54.91	0	0.00	54.70	2.1	4,127	0.05%
2024/03/18	0.1	55.40	0	0.00	55.10	0.1	4,128	0.00%
2024/03/15	0.2	55.50	0	0.00	55.60	0.2	4,145	0.00%
2024/03/14	5	55.54	0	0.00	55.90	5	4,091	0.12%
2024/03/13	1	55.00	0	0.00	54.90	1	4,071	0.02%
2024/03/08	1.1	54.44	0	0.00	54.80	1.1	4,076	0.03%
2024/03/07	5	54.50	0	0.00	55.00	5	4,048	0.12%
2024/03/06	3	55.00	0	0.00	55.00	3	3,998	0.08%
2024/03/05	6.1	55.10	0	0.00	55.00	6.1	4,058	0.15%
2024/03/04	7.1	55.72	2	55.70	55.70	5.1	4,026	0.13%
2024/02/27	1	56.10	0	0.00	56.10	1	3,963	0.03%
2024/02/26	0.1	56.20	0	0.00	56.40	0.1	3,947	0.00%
2024/02/23	2	56.70	0	0.00	56.60	2	3,925	0.05%
2024/02/22	0.1	57.20	0	0.00	56.80	0.1	3,984	0.00%
2024/02/19	1	58.10	0.1	57.90	58.10	0.9	4,096	0.02%
2024/02/16	0	0.00	1	56.60	57.40	-1	4,176	-0.02%
2024/02/15	4	56.40	0.1	56.30	56.50	4	4,172	0.09%
2024/02/05	1	57.00	0	0.00	57.10	1	4,077	0.02%
2024/01/29	2.1	57.95	0	0.00	57.90	2.1	4,067	0.05%
2024/01/26	0	0.00	1	57.30	57.70	-1	4,057	-0.02%
2024/01/25	0.1	56.70	0	0.00	56.60	0.1	4,031	0.00%
2024/01/24	0.1	56.50	0	0.00	56.80	0.1	4,041	0.00%
2024/01/23	9.4	55.51	0	0.00	55.70	9.4	4,043	0.23%
2024/01/22	9.2	55.63	0	0.00	55.60	9.2	4,008	0.23%
2024/01/19	0.1	56.20	0	0.00	55.90	0.1	3,970	0.00%
2024/01/18	1	56.10	0	0.00	55.80	1	3,962	0.03%
2024/01/17	8	56.15	0	0.00	55.80	8	3,929	0.20%
2024/01/16	5	57.44	0	0.00	57.00	5	3,771	0.13%
2024/01/15	1.5	60.00	0	0.00	59.70	1.5	3,487	0.04%
2024/01/11	0.3	60.33	0	0.00	60.30	0.3	3,525	0.01%
2024/01/03	2	61.25	0	0.00	61.10	2	3,849	0.05%
2024/01/02	2	61.90	0	0.00	62.30	2	3,797	0.05%
2023/12/28	2	62.30	0	0.00	62.80	2	3,845	0.05%
2023/12/22	8	61.83	0	0.00	61.40	8	3,852	0.21%
2023/12/21	2	62.60	0	0.00	62.90	2	3,782	0.05%
2023/12/20	4	62.55	0	0.00	63.00	4	3,762	0.11%
2023/12/19	8	63.08	0	0.00	62.80	8	3,695	0.22%
2023/12/18	2	63.20	0	0.00	63.50	2	3,728	0.05%
2023/12/08	1.1	63.32	0	0.00	63.30	1.1	3,790	0.03%
2023/12/07	0	0.00	1	63.20	63.30	-1	3,775	-0.03%
2023/12/04	0.1	63.70	0	0.00	63.70	0.1	3,734	0.00%
2023/11/17	1	64.60	0	0.00	64.20	1	3,776	0.03%
2023/11/16	0	0.00	1	64.50	65.00	-1	3,822	-0.03%
2023/11/06	0	0.00	1	62.80	63.20	-1	4,222	-0.02%
2023/11/03	0	0.00	2	61.90	62.30	-2	4,165	-0.05%
2023/10/26	3	60.93	0	0.00	60.60	3	4,262	0.07%
2023/10/23	1	61.60	0	0.00	61.60	1	4,212	0.02%
2023/10/20	0.2	62.50	0	0.00	62.00	0.2	4,208	0.00%
2023/10/16	0	0.00	1	63.10	63.80	-1	3,978	-0.03%
2023/10/13	18	62.60	0	0.00	62.80	18	3,954	0.46%
2023/10/12	20	62.70	2	62.30	63.00	18	3,928	0.46%
2023/10/06	2	61.00	0	0.00	61.20	2	3,913	0.05%
2023/10/04	5	60.50	0	0.00	60.20	5	3,916	0.13%
2023/10/03	1	61.00	0.1	61.60	61.00	0.9	3,892	0.02%
2023/10/02	0	0.00	3	62.20	61.40	-3	3,937	-0.08%
2023/09/28	17	61.52	0	0.00	61.50	17	4,040	0.42%
2023/09/27	15.4	62.38	0	0.00	61.70	15.4	4,062	0.38%
2023/09/26	20	63.48	0	0.00	63.20	20	4,044	0.49%
2023/09/25	13	64.08	1	64.20	64.10	12	4,040	0.30%
2023/09/22	10	63.88	0	0.00	64.10	10	4,098	0.24%
2023/09/21	24	64.11	0	0.00	63.90	24	4,132	0.58%
2023/09/19	15	63.80	0	0.00	64.10	15	4,061	0.37%
2023/09/18	16	64.52	0	0.00	64.30	16	4,046	0.40%
2023/09/15	7	65.46	0	0.00	65.80	7	4,027	0.17%
2023/09/12	0	0.00	2	64.60	64.70	-2	3,892	-0.05%
2023/09/06	1	63.40	0	0.00	63.00	1	3,883	0.03%
2023/09/04	1	63.90	0	0.00	64.40	1	3,870	0.03%
2023/09/01	0	0.00	1	63.20	63.30	-1	3,851	-0.03%
2023/08/30	1	61.90	0	0.00	61.80	1	3,691	0.03%
2023/08/28	0.1	60.90	0	0.00	60.90	0.1	3,646	0.00%
2023/08/23	1	60.50	0	0.00	60.50	1	3,701	0.03%
2023/08/21	4	61.30	0	0.00	61.20	4	3,589	0.11%
2023/08/18	16	61.19	0	0.00	62.10	16	3,536	0.45%
2023/08/17	3.1	61.29	1	61.20	62.00	2.1	3,448	0.06%
2023/08/16	1	62.10	4.2	62.14	62.80	-3.2	3,251	-0.10%
2023/08/15	1	64.10	0	0.00	63.60	1	3,197	0.03%
2023/08/14	1	64.60	0	0.00	64.60	1	3,138	0.03%
2023/08/11	0	0.00	1	65.70	65.70	-1	3,178	-0.03%
2023/08/07	1	66.60	0	0.00	66.50	1	3,151	0.03%
2023/08/01	7	66.70	0	0.00	66.50	7	3,078	0.23%
2023/07/31	4	65.70	0	0.00	65.40	4	3,033	0.13%
2023/07/13	3	64.10	0	0.00	64.10	3	2,844	0.11%
2023/07/11	0.1	64.20	0	0.00	64.20	0.1	2,804	0.00%
2023/07/10	4	63.73	0	0.00	63.60	4	2,789	0.14%
2023/07/07	1.1	63.58	0	0.00	63.70	1.1	2,762	0.04%
2023/07/05	0.2	66.00	0	0.00	65.60	0.2	2,585	0.01%
2023/07/04	0.1	66.70	0	0.00	66.30	0.1	2,515	0.00%
2023/07/03	2.3	67.04	0	0.00	67.00	2.3	2,466	0.09%
2023/06/30	1	67.10	0	0.00	67.10	1	2,459	0.04%
2023/06/27	2	67.60	0	0.00	68.10	2	2,387	0.08%
2023/06/19	0.1	68.00	2.5	68.04	67.80	-2.4	2,403	-0.10%
2023/06/16	2	68.10	0	0.00	68.00	2	2,375	0.08%
2023/06/14	0	0.00	1	68.40	68.40	-1	2,396	-0.04%
2023/05/26	0	0.00	3	68.83	68.80	-3	2,419	-0.12%
2023/05/22	0	0.00	1	70.10	70.00	-1	2,364	-0.04%
2023/05/15	0.1	67.80	0	0.00	67.80	0.1	2,182	0.00%
2023/05/10	0.1	68.70	0	0.00	68.40	0.1	2,209	0.00%
2023/04/20	0	0.00	1	68.70	68.80	-1	2,512	-0.04%
2023/04/11	0.1	69.80	1	69.80	70.00	-0.9	2,566	-0.04%
2023/03/30	0.1	69.40	0	0.00	69.40	0.1	2,522	0.00%
2023/03/24	0.1	69.10	0	0.00	68.80	0.1	2,571	0.00%
2023/03/15	0.1	68.50	0	0.00	68.00	0.1	2,552	0.00%
2023/03/10	0.1	69.40	0	0.00	69.40	0.1	2,508	0.00%
2023/03/09	0	70.50	0	0.00	70.20	0	2,493	0.00%
2023/03/06	0	0.00	0.2	70.90	70.90	-0.2	2,582	-0.01%
2023/03/02	0	70.50	0	0.00	70.40	0	2,654	0.00%
2023/03/01	0.1	70.70	0	0.00	70.50	0.1	2,675	0.00%
2023/02/14	0	0.00	1	71.40	71.40	-1	2,974	-0.03%
2023/02/13	0	0.00	1	71.00	70.90	-1	3,009	-0.03%
2023/01/31	0.1	72.45	0	0.00	72.20	0.1	3,119	0.00%
2023/01/16	0	0.00	5	72.80	72.90	-5	3,007	-0.17%
2023/01/11	0	0.00	1	71.90	71.20	-1	3,105	-0.03%
2022/12/30	0	0.00	3	70.50	70.50	-3	3,248	-0.09%
2022/11/25	0	0.00	1	73.70	74.00	-1	3,537	-0.03%
2022/11/14	0	0.00	4	73.80	74.00	-4	3,372	-0.12%
2022/11/09	0	0.00	0	70.20	70.50	0	3,233	0.00%
2022/11/04	30	68.10	0	0.00	69.10	30	3,209	0.93%
2022/11/03	54	68.68	0	0.00	68.70	54	3,219	1.68%
2022/11/02	30	69.10	0	0.00	69.60	30	3,200	0.94%
2022/11/01	12	68.41	0	0.00	69.60	12	3,194	0.38%
2022/10/31	3	68.80	0	0.00	69.50	3	3,193	0.09%
2022/10/28	30.1	67.98	0	0.00	67.70	30.1	3,223	0.93%
2022/10/27	15	68.53	1	69.50	69.00	14	3,216	0.44%
2022/10/26	21	68.54	0.1	68.80	69.00	20.9	3,218	0.65%
2022/10/25	5	67.70	1	67.70	68.60	4	3,204	0.12%
2022/10/24	1	68.00	2	68.05	68.10	-1	3,197	-0.03%
2022/10/20	0	67.70	0	0.00	67.90	0	3,193	0.00%
2022/10/14	0	0.00	1	65.80	65.80	-1	3,216	-0.03%
2022/10/13	5	65.60	0	0.00	65.40	5	3,295	0.15%
2022/10/12	5	66.30	0	0.00	66.70	5	3,340	0.15%
2022/10/11	5	67.20	0	0.00	67.30	5	3,394	0.15%
2022/09/28	0	0.00	2	66.70	67.20	-2	3,856	-0.05%
2022/09/27	0.1	68.00	0	0.00	67.60	0.1	3,893	0.00%
2022/09/26	0	0.00	3	67.20	67.80	-3	3,943	-0.08%
2022/09/23	0	0.00	2	68.10	68.00	-2	3,960	-0.05%
2022/09/16	5	67.80	0	0.00	67.80	5	4,474	0.11%
2022/09/02	1	67.30	2	67.30	67.00	-1	4,785	-0.02%
2022/09/01	5	67.20	0	0.00	67.50	5	4,805	0.10%
2022/08/31	2	68.60	0	0.00	68.70	2	4,821	0.04%
2022/08/29	5	68.60	0	0.00	68.60	5	4,797	0.10%
2022/08/26	1	70.00	1	70.20	69.90	0	4,776	0.00%
2022/08/24	10	69.60	0	0.00	69.70	10	4,810	0.21%
2022/08/23	5	69.80	0	0.00	69.50	5	5,138	0.10%
2022/08/22	1	70.40	0	0.00	70.50	1	5,233	0.02%
2022/08/19	5	69.70	0	0.00	70.30	5	5,316	0.09%
2022/08/18	5	70.20	0	0.00	70.10	5	5,361	0.09%
2022/08/16	5	70.10	0	0.00	70.00	5	5,402	0.09%
2022/08/10	8	67.93	0	0.00	68.30	8	5,530	0.14%
2022/08/09	3	68.20	0	0.00	68.60	3	5,536	0.05%
2022/08/04	1	68.20	3	68.90	69.00	-2	5,669	-0.04%
2022/08/01	1	70.20	0	0.00	70.10	1	5,604	0.02%
2022/07/29	0	0.00	4	69.80	70.00	-4	5,627	-0.07%
2022/07/27	0	0.00	8	68.50	68.70	-8	5,588	-0.14%
2022/07/22	5	67.96	0	0.00	67.80	5	5,591	0.09%
2022/07/20	0.1	67.50	0	0.00	66.80	0.1	5,537	0.00%
2022/07/15	5	65.30	0	0.00	65.60	5	5,469	0.09%
2022/07/14	3	66.10	0	0.00	66.10	3	5,564	0.05%
2022/07/13	0	66.50	0	0.00	66.30	0	5,517	0.00%
2022/07/08	8	70.51	0	0.00	70.10	8	5,154	0.16%
2022/07/05	0	0.00	1	74.80	72.80	-1	4,998	-0.02%
2022/06/30	0.1	75.50	2	75.00	74.70	-1.9	4,919	-0.04%
2022/06/28	2	77.60	0	0.00	76.80	2	4,802	0.04%
2022/06/27	2	81.60	173	81.77	81.50	-171	4,712	-3.63%	大賣/鉅額交易
2022/06/24	0	0.00	90	81.41	81.40	-90	4,602	-1.96%
2022/06/22	0	0.00	3	81.00	80.80	-3	4,557	-0.07%
2022/06/20	0	0.00	0.1	81.30	80.00	-0.1	4,572	0.00%
2022/06/16	0	0.00	4	82.40	81.50	-4	4,496	-0.09%
2022/06/09	0	0.00	6	82.47	82.40	-6	4,497	-0.13%
2022/05/31	0	0.00	10.4	81.95	82.00	-10.4	4,704	-0.22%
2022/05/30	0	0.00	5	81.50	81.70	-5	4,399	-0.11%
2022/05/26	0	0.00	2	80.50	80.50	-2	4,318	-0.05%
2022/05/25	0	0.00	1	80.30	80.40	-1	4,348	-0.02%
2022/05/20	0	0.00	1	79.70	79.70	-1	4,387	-0.02%
2022/05/12	0.2	77.57	0	0.00	76.10	0.2	4,236	0.00%
2022/05/05	0	0.00	0	79.90	79.70	0	4,120	0.00%
2022/04/26	1	80.20	1	80.30	80.70	0	4,223	0.00%
2022/04/13	0.1	79.20	0	0.00	79.50	0.1	3,848	0.00%
2022/04/08	0	0.00	2	78.80	79.30	-2	3,790	-0.05%
2022/04/07	1	78.80	2.7	78.75	78.70	-1.7	3,802	-0.05%
2022/04/06	0.1	79.10	0	0.00	79.90	0.1	3,729	0.00%
2022/03/29	2	78.80	0	0.00	79.00	2	3,545	0.06%
2022/03/08	0.1	79.20	10	79.50	78.50	-10	2,998	-0.33%
2022/03/07	0.1	79.90	8	79.90	79.70	-8	2,921	-0.27%
2022/03/02	0	0.00	4	81.50	81.70	-4	2,999	-0.13%
2022/02/15	7	79.70	0	0.00	79.60	7	2,804	0.25%
2022/02/10	0.1	80.20	0	0.00	80.70	0.1	2,884	0.00%
2022/02/09	0	0.00	1	80.40	80.40	-1	2,904	-0.03%
2022/02/08	0	0.00	0	80.30	79.90	0	2,913	0.00%
2022/02/07	0	0.00	3	80.00	80.10	-3	2,928	-0.10%
2022/01/20	7	79.60	0	0.00	79.80	7	2,933	0.24%
2022/01/19	7	80.10	0	0.00	79.90	7	2,960	0.24%
2022/01/17	3	80.40	0	0.00	80.50	3	3,009	0.10%
2022/01/14	5	81.40	0	0.00	80.90	5	3,052	0.16%
2022/01/07	15	81.00	0	0.00	80.60	15	3,284	0.46%
2022/01/04	5	80.60	0	0.00	80.50	5	3,497	0.14%
2021/12/28	5	80.60	0	0.00	81.00	5	3,757	0.13%
2021/12/20	1	79.00	0	0.00	78.80	1	4,123	0.02%
2021/12/15	0	79.30	0	0.00	79.30	0	4,182	0.00%
2021/12/14	3.1	79.31	0	0.00	79.40	3.1	4,258	0.07%
2021/12/13	2	79.80	0	0.00	79.80	2	4,264	0.05%
2021/12/10	0	0.00	1	80.40	80.00	-1	4,289	-0.02%
2021/12/08	1	81.00	0	0.00	80.60	1	4,298	0.02%
2021/12/06	0	0.00	2	79.60	79.70	-2	4,255	-0.05%
2021/12/03	0.1	79.60	0	0.00	79.30	0.1	4,265	0.00%
2021/11/22	3	80.50	0	0.00	80.20	3	4,184	0.07%
2021/11/10	5	80.60	0	0.00	80.50	5	4,245	0.12%
2021/11/08	0	0.00	2	80.60	80.70	-2	4,179	-0.05%
2021/11/02	5	80.50	0	0.00	80.30	5	4,242	0.12%
2021/10/29	6	80.52	0	0.00	80.50	6	4,206	0.14%
2021/10/27	5	80.90	0	0.00	81.10	5	4,157	0.12%
2021/10/22	14	81.30	0	0.00	81.20	14	4,199	0.33%
2021/10/21	6	81.70	0	0.00	82.20	6	4,237	0.14%
2021/10/14	2	82.80	0	0.00	82.10	2	4,171	0.05%
2021/10/08	0	0.00	1	84.40	84.40	-1	4,024	-0.02%
2021/10/01	2	82.10	0	0.00	82.00	2	3,923	0.05%
2021/09/29	1	83.50	0	0.00	83.50	1	3,875	0.03%
2021/09/28	0	0.00	1	83.30	84.40	-1	3,867	-0.03%
2021/09/27	1	83.50	0.1	83.50	83.70	0.9	3,969	0.02%
2021/09/13	5	82.60	0	0.00	82.80	5	3,941	0.13%
2021/09/01	1	82.80	0	0.00	83.10	1	4,298	0.02%
2021/08/27	0	0.00	3	82.17	82.50	-3	4,292	-0.07%
2021/08/26	1	80.50	0	0.00	80.70	1	4,347	0.02%
2021/08/25	0	0.00	0	81.60	81.60	0	4,448	0.00%
2021/08/09	0	0.00	1	83.40	83.00	-1	5,062	-0.02%
2021/07/29	0	0.00	1	81.50	81.90	-1	5,738	-0.02%
2021/07/26	2.1	84.30	0	0.00	83.20	2.1	5,844	0.04%
2021/07/22	0	0.00	1	84.20	84.20	-1	5,862	-0.02%
2021/07/21	0	0.00	1	82.60	82.90	-1	5,936	-0.02%
2021/07/20	1	83.70	0	0.00	83.30	1	5,925	0.02%
2021/07/15	0	0.00	1	85.40	85.30	-1	6,114	-0.02%
2021/07/14	0	0.00	2	85.80	85.90	-2	6,211	-0.03%
2021/07/13	0	0.00	1	85.20	85.40	-1	6,460	-0.02%
2021/07/09	1	84.50	0	0.00	85.10	1	6,707	0.01%
2021/07/08	1	85.40	2	86.40	85.60	-1	6,717	-0.01%
2021/07/05	2	86.00	1	86.20	86.50	1	6,920	0.01%
2021/07/01	3	84.93	0	0.00	85.00	3	6,789	0.04%
2021/06/24	1	84.00	0	0.00	84.40	1	6,788	0.01%
2021/06/18	0	0.00	2	83.95	83.30	-2	6,803	-0.03%
2021/06/11	0	0.00	1	85.90	85.80	-1	7,030	-0.01%
2021/06/09	2	85.60	1	86.50	85.60	1	7,140	0.01%
2021/06/08	1	87.00	4	86.83	86.40	-3	7,132	-0.04%
2021/06/07	3	88.00	0	0.00	87.60	3	7,242	0.04%
2021/06/04	5	87.76	0	0.00	87.70	5	7,251	0.07%
2021/06/03	1	88.40	0	0.00	88.50	1	7,285	0.01%
2021/06/01	0	0.00	1	86.50	87.20	-1	7,390	-0.01%
2021/05/25	0	0.00	1	85.60	85.40	-1	7,989	-0.01%
2021/05/18	0	0.00	1	83.50	83.60	-1	8,139	-0.01%
2021/05/17	0	0.00	2	80.80	80.90	-2	8,238	-0.02%
2021/05/14	0	0.00	1	83.10	82.90	-1	8,149	-0.01%
2021/05/13	3	82.77	0	0.00	81.50	3	8,098	0.04%
2021/05/12	1	82.00	2	82.30	83.60	-1	7,984	-0.01%
2021/05/06	0	0.00	3	92.87	94.00	-3	7,655	-0.04%
2021/05/05	0	0.00	1	92.10	91.10	-1	7,561	-0.01%
2021/04/26	0	0.00	1	92.80	93.00	-1	7,511	-0.01%
2021/04/23	4	92.48	0	0.00	92.80	4	7,549	0.05%
2021/04/22	1	93.00	2	94.70	93.20	-1	7,563	-0.01%
2021/04/19	2	95.20	2	93.85	95.20	0	7,363	0.00%
2021/04/16	0	0.00	2	91.80	92.00	-2	7,156	-0.03%
2021/04/15	0	0.00	3	90.00	90.10	-3	7,145	-0.04%
2021/04/12	1	88.80	4	88.30	88.60	-3	7,135	-0.04%
2021/04/09	0	0.00	2.2	88.03	88.50	-2.2	7,101	-0.03%
2021/03/24	0	0.00	4	85.60	85.10	-4	7,679	-0.05%
2021/03/22	0.1	86.00	0	0.00	86.20	0.1	7,707	0.00%
2021/03/19	1.2	84.58	0	0.00	84.20	1.2	7,703	0.02%
2021/03/18	0	0.00	1	88.00	87.00	-1	7,486	-0.01%
2021/03/16	2	87.55	0	0.00	87.90	2	7,400	0.03%
2021/03/15	0	0.00	2	88.20	88.10	-2	7,381	-0.03%
2021/03/12	0	0.00	2	89.00	89.50	-2	7,371	-0.03%
2021/03/11	0	0.00	2	89.40	89.00	-2	7,410	-0.03%
2021/03/09	1	88.00	28	88.36	88.50	-27	7,416	-0.36%
2021/03/08	0	0.00	2	90.30	88.00	-2	7,419	-0.03%
2021/03/03	0	0.00	2	88.05	87.90	-2	7,377	-0.03%
2021/03/02	1	87.10	2	87.25	86.30	-1	7,311	-0.01%
2021/02/26	16	86.68	1	85.60	86.00	15	7,282	0.21%
2021/02/25	0	0.00	8	88.26	88.60	-8	7,071	-0.11%
2021/02/23	0	0.00	8	84.45	85.40	-8	6,857	-0.12%
2021/02/19	1	83.00	0	0.00	83.00	1	7,027	0.01%
2021/02/02	0	0.00	3	79.50	79.40	-3	7,894	-0.04%
2021/02/01	1	78.00	0	0.00	78.10	1	7,932	0.01%
2021/01/29	2	78.65	0	0.00	77.40	2	7,936	0.03%
2021/01/28	1	79.20	1	79.20	79.50	0	7,859	0.00%
2021/01/20	0	0.00	4	81.60	81.00	-4	7,748	-0.05%
2021/01/19	1	82.90	0	0.00	83.10	1	7,614	0.01%
2021/01/18	1	82.00	0	0.00	82.10	1	7,650	0.01%
2021/01/14	0	0.00	0	85.81	85.40	0	7,572	0.00%
2021/01/13	0	0.00	1	86.00	85.90	-1	7,556	-0.01%
2021/01/12	2	85.90	0	0.00	85.50	2	7,542	0.03%
2021/01/11	0	0.00	3	86.10	86.30	-3	7,482	-0.04%
2021/01/08	0	0.00	24	86.03	86.30	-24	7,443	-0.32%
2021/01/07	22	85.72	10	85.30	85.80	12	7,358	0.16%
2021/01/06	1	82.90	1	83.40	83.30	0	7,235	0.00%
2021/01/05	0	0.00	1	84.00	83.30	-1	7,177	-0.01%
2021/01/04	2	84.90	21	84.70	84.60	-19	7,178	-0.26%
2020/12/31	0	0.00	8	84.56	84.70	-8	7,087	-0.11%
2020/12/30	13	84.33	4	83.85	84.50	9	6,929	0.13%
2020/12/29	11	81.09	15	81.31	81.40	-4	6,700	-0.06%
2020/12/24	0	0.00	1	78.90	79.10	-1	6,570	-0.02%
2020/12/23	0	0.00	6	79.00	79.10	-6	6,586	-0.09%
2020/12/22	2	80.75	2	81.40	79.70	0	6,595	0.00%
2020/12/21	1	80.90	1	80.60	81.00	0	6,643	0.00%
2020/12/16	0	0.00	6	79.38	79.80	-6	6,563	-0.09%
2020/12/15	0	0.00	20	78.70	78.30	-20	6,848	-0.29%
2020/12/10	10	79.30	0	0.00	79.30	10	6,844	0.15%
2020/12/09	10	79.45	0	0.00	79.30	10	6,887	0.15%
2020/12/07	6	79.22	0	0.00	79.70	6	6,861	0.09%
2020/12/04	0	0.00	8	80.10	80.10	-8	6,826	-0.12%
2020/12/03	5	79.90	22	79.59	79.60	-17	6,858	-0.25%
2020/12/02	0	0.00	2	79.00	78.90	-2	6,854	-0.03%
2020/12/01	25	78.16	60	78.17	78.90	-35	6,817	-0.51%
2020/11/30	1	77.90	0	0.00	77.00	1	6,774	0.01%
2020/11/25	0	0.00	1	79.90	79.30	-1	6,603	-0.02%
2020/11/24	6	78.80	0	0.00	78.90	6	6,564	0.09%
2020/11/23	5	79.88	0	0.00	80.00	5	6,491	0.08%
2020/11/20	0	0.00	5	79.50	79.80	-5	6,410	-0.08%
2020/11/19	1	79.50	0	0.00	79.80	1	6,351	0.02%
2020/11/18	5	79.80	5	79.80	79.40	0	6,255	0.00%
2020/11/17	11	77.85	16	77.63	78.00	-5	6,029	-0.08%
2020/11/16	0	0.00	1	77.80	77.80	-1	5,975	-0.02%
2020/11/12	7	76.60	3	76.90	76.90	4	5,729	0.07%
2020/11/11	19	77.23	24	77.55	78.00	-5	5,629	-0.09%
2020/11/10	1	73.90	21.1	73.73	74.20	-20.1	5,280	-0.38%
2020/11/09	0	0.00	2	72.00	71.90	-2	5,044	-0.04%
2020/11/06	20	71.10	0	0.00	71.20	20	5,015	0.40%
2020/11/04	14	71.01	0	0.00	71.00	14	5,072	0.28%
2020/10/27	1	70.30	0	0.00	70.30	1	5,170	0.02%
2020/10/20	0.5	69.10	0	0.00	69.00	0.5	5,410	0.01%
2020/10/19	0	0.00	1	69.20	69.00	-1	5,406	-0.02%
2020/10/16	0.4	69.20	0	0.00	69.00	0.4	5,415	0.01%
2020/10/13	7	69.30	0	0.00	69.30	7	5,404	0.13%
2020/10/12	10	69.70	0.1	70.00	70.00	9.9	5,398	0.18%
2020/10/08	5	69.00	0	0.00	69.20	5	5,371	0.09%
2020/10/07	11	68.99	0	0.00	68.80	11	5,395	0.20%
2020/10/06	2	69.00	0.2	69.40	69.40	1.9	5,437	0.03%
2020/09/25	1	67.00	0	0.00	67.50	1	5,700	0.02%
2020/09/24	1	66.90	0	0.00	66.80	1	5,685	0.02%
2020/09/21	9	70.23	6	70.37	70.20	3	5,821	0.05%
2020/09/18	2	70.50	11	70.18	69.70	-9	5,952	-0.15%
2020/09/15	2.2	67.94	0	0.00	68.00	2.2	6,007	0.04%
2020/09/14	14	68.03	0	0.00	68.30	14	6,159	0.23%
2020/09/11	2	68.65	0	0.00	68.80	2	6,120	0.03%
2020/09/10	2	69.50	3	69.40	69.20	-1	6,133	-0.02%
2020/09/03	1	67.80	0	0.00	68.20	1	6,344	0.02%
2020/09/02	1	67.60	0	0.00	67.60	1	6,405	0.02%
2020/09/01	2	67.50	2	67.60	68.00	0	6,522	0.00%
2020/08/31	5	69.00	9	69.73	67.80	-4	6,544	-0.06%
2020/08/27	1	69.50	0	0.00	69.50	1	6,597	0.02%
2020/08/24	1	70.00	0	0.00	69.50	1	6,760	0.01%
2020/08/20	2	70.55	0	0.00	69.30	2	6,776	0.03%
2020/08/18	5	72.00	0	0.00	72.00	5	6,828	0.07%
2020/08/17	0	0.00	5	72.00	72.30	-5	6,891	-0.07%
2020/08/13	1	71.00	1	71.20	71.40	0	6,919	0.00%
2020/08/12	0	0.00	1	70.30	70.70	-1	6,980	-0.01%
2020/08/11	6	71.25	0	0.00	71.00	6	6,991	0.09%
2020/08/10	4	70.70	0	0.00	70.70	4	6,966	0.06%
2020/08/07	3	69.10	2	69.10	69.10	1	6,985	0.01%
2020/08/05	7	67.70	3	67.60	68.20	4	7,000	0.06%
2020/08/04	2	66.60	0	0.00	67.00	2	7,059	0.03%
2020/08/03	0	0.00	2	66.75	66.60	-2	7,102	-0.03%
2020/07/31	1	67.80	0	0.00	67.40	1	7,062	0.01%
2020/07/30	0	0.00	2	67.70	67.80	-2	7,082	-0.03%
2020/07/28	0	0.00	10	67.50	67.50	-10	7,182	-0.14%
2020/07/27	1	69.10	0	0.00	68.40	1	7,270	0.01%
2020/07/24	7	69.77	1	70.30	69.80	6	7,267	0.08%
2020/07/23	2	70.75	0	0.00	70.60	2	7,237	0.03%
2020/07/21	0	0.00	2	71.60	71.40	-2	7,343	-0.03%
2020/07/20	6	70.67	0	0.00	71.00	6	7,410	0.08%
2020/07/17	10	71.34	0	0.00	71.00	10	7,470	0.13%
2020/07/16	6	71.60	0	0.00	71.60	6	7,558	0.08%
2020/07/14	2	71.00	0	0.00	71.00	2	7,625	0.03%
2020/07/13	1	71.20	0	0.00	71.00	1	7,686	0.01%
2020/07/10	0	0.00	11	71.21	71.00	-11	7,723	-0.14%
2020/07/09	0	0.00	6	72.10	72.00	-6	7,708	-0.08%
2020/07/08	3	72.30	0	0.00	72.30	3	7,694	0.04%
2020/07/07	3	73.00	2	72.85	72.70	1	7,688	0.01%
2020/07/06	2	73.35	11	73.49	73.30	-9	7,677	-0.12%
2020/07/03	0	0.00	6	73.63	73.40	-6	7,705	-0.08%
2020/07/02	2	72.80	0	0.00	72.80	2	7,801	0.03%
2020/07/01	12	72.58	0	0.00	72.50	12	7,861	0.15%
2020/06/30	6	75.60	7	75.46	75.70	-1	7,763	-0.01%
2020/06/24	0	0.00	0.1	75.70	75.50	-0.1	7,519	0.00%
2020/06/23	1	74.70	0.2	75.30	75.00	0.9	7,429	0.01%
2020/06/19	5	73.64	2	73.70	73.10	3	7,323	0.04%
2020/06/18	3	73.80	0	0.00	73.80	3	7,230	0.04%
2020/06/16	3	73.60	0	0.00	73.90	3	7,547	0.04%
2020/06/11	0	0.00	2	75.65	75.30	-2	8,074	-0.02%
2020/06/09	0	0.00	3	76.23	77.00	-3	8,344	-0.04%
2020/06/08	1	76.00	1	76.80	76.80	0	8,429	0.00%
2020/06/03	6	74.70	9	73.90	74.90	-3	8,517	-0.04%
2020/06/01	4	72.88	0	0.00	72.50	4	8,458	0.05%
2020/05/29	2	71.75	0	0.00	72.00	2	8,442	0.02%
2020/05/28	2.2	72.26	0	0.00	72.00	2.2	8,344	0.03%
2020/05/27	2	72.55	0	0.00	72.60	2	8,388	0.02%
2020/05/26	0	0.00	4	73.18	72.70	-4	8,444	-0.05%
2020/05/25	2	71.35	1	71.50	71.90	1	8,529	0.01%
2020/05/22	3	72.60	0	0.00	72.20	3	8,514	0.04%
2020/05/21	1	73.30	1	73.70	73.70	0	8,494	0.00%
2020/05/20	1	73.00	0	0.00	73.20	1	8,456	0.01%
2020/05/19	2	73.15	2	73.50	73.20	0	8,431	0.00%
2020/05/18	3	72.00	0	0.00	72.10	3	8,353	0.04%
2020/05/14	4	72.70	1	72.60	72.60	3	8,281	0.04%
2020/05/13	3	73.40	0	0.00	73.90	3	8,218	0.04%
2020/05/12	1	73.60	0	0.00	73.40	1	8,200	0.01%
2020/05/11	10	75.40	2	75.40	74.70	8	8,123	0.10%
2020/05/08	1	73.70	2	73.70	73.70	-1	8,029	-0.01%
2020/05/07	2	72.90	12	72.80	72.80	-10	7,971	-0.13%
2020/05/06	3	73.00	0	0.00	72.60	3	7,925	0.04%
2020/05/05	0	0.00	1	73.40	72.80	-1	7,947	-0.01%
2020/05/04	3	73.00	1	72.60	72.90	2	7,968	0.03%
2020/04/30	19	74.95	5.1	75.02	75.90	13.9	7,851	0.18%
2020/04/29	2	71.85	0	0.00	71.80	2	7,706	0.03%
2020/04/28	1	70.20	1	70.20	70.40	0	7,663	0.00%
2020/04/27	2	70.20	0.2	70.40	70.20	1.9	7,813	0.02%
2020/04/24	0	0.00	1	68.70	68.30	-1	7,728	-0.01%
2020/04/23	5	68.86	1	69.70	68.70	4	7,685	0.05%
2020/04/22	2	68.40	0	0.00	68.30	2	7,579	0.03%
2020/04/21	5	69.16	0	0.00	68.90	5	7,531	0.07%
2020/04/20	7	70.31	0	0.00	70.30	7	7,435	0.09%
2020/04/17	0	0.00	1	71.20	71.10	-1	7,388	-0.01%
2020/04/16	30	70.90	0	0.00	70.80	30	7,322	0.41%
2020/04/15	70	71.73	4	71.63	72.00	66	7,231	0.91%
2020/04/14	1	70.30	2	71.35	71.40	-1	7,200	-0.01%
2020/04/13	61	70.50	0	0.00	70.00	61	7,167	0.85%
2020/04/09	3	70.70	0	0.00	70.60	3	7,144	0.04%
2020/04/08	6	70.42	5	70.20	70.90	1	7,095	0.01%
2020/04/07	0	0.00	3.2	69.54	69.90	-3.2	7,022	-0.05%
2020/04/01	3.2	66.91	0	0.00	66.20	3.2	6,876	0.05%
2020/03/31	1	67.00	0.6	67.40	67.00	0.4	6,789	0.01%
2020/03/30	1	65.80	1	68.30	67.70	0	6,689	0.00%
2020/03/27	1	68.80	0	0.00	68.00	1	6,622	0.02%
2020/03/26	3	68.00	0	0.00	68.50	3	6,591	0.05%
2020/03/25	2	68.20	6	67.98	68.50	-4	6,632	-0.06%
2020/03/24	7	65.31	4	65.33	65.20	3	6,555	0.05%
2020/03/23	8	62.39	0	0.00	62.00	8	6,519	0.12%
2020/03/20	5	62.20	3	61.97	65.10	2	6,384	0.03%
2020/03/19	4	59.25	1	59.90	59.30	3	6,141	0.05%
2020/03/18	19	63.94	15	63.81	61.70	4	5,924	0.07%
2020/03/17	1	67.20	2	67.20	66.20	-1	5,653	-0.02%
2020/03/16	11	69.63	2	69.50	69.20	9	5,448	0.17%
2020/03/13	6	69.80	0	0.00	72.30	6	5,261	0.11%
2020/03/12	4	75.10	2	75.50	75.10	2	4,944	0.04%
2020/03/11	0	0.00	3	78.03	77.50	-3	4,766	-0.06%
2020/03/10	3	77.20	0	0.00	77.60	3	4,705	0.06%
2020/03/09	5	78.14	1	77.60	77.70	4	4,600	0.09%
2020/03/06	12	80.67	0	0.00	80.50	12	4,392	0.27%
2020/03/05	2	81.85	0	0.00	82.00	2	4,357	0.05%
2020/03/04	0	0.00	1	81.20	81.80	-1	4,328	-0.02%
2020/03/03	1	80.80	0	0.00	80.80	1	4,312	0.02%
2020/03/02	1	80.80	0	0.00	81.00	1	4,251	0.02%
2020/02/27	0	0.00	1	81.10	82.20	-1	4,352	-0.02%
2020/02/25	1	82.80	0	0.00	82.60	1	4,166	0.02%
2020/02/18	2	84.25	0	0.00	84.70	2	4,142	0.05%
2020/02/14	0	0.00	11	85.45	85.20	-11	4,164	-0.26%
2020/02/13	0	0.00	9	85.47	85.40	-9	4,174	-0.22%
2020/02/12	1	84.40	0	0.00	84.90	1	4,204	0.02%
2020/02/11	9	84.12	0	0.00	83.90	9	4,218	0.21%
2020/02/06	3	83.50	10	84.30	84.30	-7	4,328	-0.16%
2020/02/05	11	82.40	1	82.80	82.50	10	4,278	0.23%
2020/02/04	3	83.10	0	0.00	83.50	3	4,207	0.07%
2020/02/03	6	83.67	2	83.90	83.80	4	4,208	0.10%
2020/01/31	4	84.80	0	0.00	84.90	4	4,171	0.10%
2020/01/30	11	85.33	1	85.40	84.70	10	4,124	0.24%
2020/01/20	12	88.33	20	88.40	88.20	-8	3,939	-0.20%
2020/01/17	0	0.00	15	87.95	88.00	-15	3,937	-0.38%
2020/01/16	5	87.10	0	0.00	87.20	5	3,966	0.13%
2020/01/15	1	87.10	0	0.00	87.30	1	4,006	0.02%
2020/01/10	9	86.80	0	0.00	87.10	9	4,008	0.22%
2020/01/09	9	86.81	0	0.00	87.20	9	4,019	0.22%
2020/01/08	2	86.85	0	0.00	86.60	2	4,066	0.05%
2020/01/07	12	88.03	5	88.20	87.40	7	4,027	0.17%
2020/01/06	10	88.60	45.1	88.98	88.50	-35.1	4,002	-0.88%
2020/01/03	14	87.66	88	88.59	88.60	-74	4,008	-1.85%
2020/01/02	131	87.60	0	0.00	87.70	131	4,006	3.27%	大買/鉅額交易
2019/12/31	2	88.10	0	0.00	87.50	2	3,986	0.05%
2019/12/30	2	88.00	0	0.00	88.00	2	3,985	0.05%
2019/12/27	0	0.00	5	89.20	89.10	-5	3,972	-0.13%
2019/12/26	5	88.70	0	0.00	88.70	5	3,974	0.13%
2019/12/24	1	88.90	13	89.58	89.00	-12	4,071	-0.29%
2019/12/23	0	0.00	1	89.10	89.40	-1	4,086	-0.02%
2019/12/20	0	0.00	0.2	88.90	88.90	-0.2	4,095	0.00%
2019/12/19	10	88.10	10	88.60	88.00	0	4,049	0.00%
2019/12/11	1	86.40	0	0.00	86.70	1	4,204	0.02%
2019/12/10	0	0.00	1	86.70	86.70	-1	4,215	-0.02%
2019/12/06	1	86.70	0	0.00	86.70	1	4,267	0.02%
2019/12/04	1	86.90	0	0.00	87.10	1	4,285	0.02%
2019/12/02	0	0.00	1	87.40	87.00	-1	4,392	-0.02%
2019/11/28	13	87.85	0	0.00	87.70	13	4,408	0.29%
2019/11/25	0	0.00	2	87.50	87.80	-2	4,310	-0.05%
2019/11/22	5	86.96	0	0.00	87.40	5	4,417	0.11%
2019/11/21	4	86.35	0	0.00	86.60	4	4,477	0.09%
2019/11/19	1	87.00	0	0.00	87.00	1	4,468	0.02%
2019/11/18	1	87.20	1	87.20	87.40	0	4,468	0.00%
2019/11/15	0	0.00	4	87.90	87.40	-4	4,500	-0.09%
2019/11/13	5	87.24	0	0.00	87.20	5	4,575	0.11%
2019/11/11	2	87.55	0	0.00	87.50	2	4,695	0.04%
2019/11/05	1	90.10	0	0.00	90.70	1	5,016	0.02%
2019/11/04	0	0.00	1	89.30	90.10	-1	5,109	-0.02%
2019/11/01	0	0.00	4	88.80	89.00	-4	5,160	-0.08%
2019/10/24	0	0.00	1	89.20	89.40	-1	5,507	-0.02%
2019/10/21	1.2	88.38	0	0.00	88.20	1.2	5,502	0.02%
2019/10/18	0	0.00	2	88.15	88.10	-2	5,514	-0.04%
2019/10/15	0	0.00	1	87.90	88.20	-1	5,509	-0.02%
2019/10/14	3	87.20	1	87.20	88.00	2	5,531	0.04%
2019/10/03	2	86.60	0	0.00	86.40	2	5,681	0.04%
2019/10/01	2	87.10	0	0.00	87.20	2	5,789	0.03%
2019/09/27	2	87.00	0	0.00	86.70	2	5,779	0.03%
2019/09/26	1	88.20	0	0.00	87.80	1	5,789	0.02%
2019/09/23	1	89.60	0	0.00	89.60	1	5,833	0.02%
2019/09/17	6	90.65	15	90.20	90.10	-9	6,305	-0.14%
2019/09/16	10	91.80	0	0.00	91.50	10	6,405	0.16%
2019/09/11	1	88.40	0	0.00	88.50	1	6,368	0.02%
2019/09/10	0	0.00	5	89.00	88.40	-5	6,358	-0.08%
2019/09/06	1	89.20	0	0.00	89.20	1	6,398	0.02%
2019/09/05	0	0.00	1.2	89.51	89.50	-1.2	6,414	-0.02%
2019/09/04	3	87.70	2	87.95	87.60	1	6,405	0.02%
2019/09/02	6	87.50	0	0.00	87.50	6	6,379	0.09%
2019/08/30	0	0.00	1.1	87.58	88.10	-1.1	6,415	-0.02%
2019/08/27	2	85.80	0	0.00	85.50	2	6,463	0.03%
2019/08/26	1	85.20	0	0.00	85.60	1	6,367	0.02%
2019/08/22	4	87.28	2	87.80	86.70	2	6,301	0.03%
2019/08/21	1	86.90	0	0.00	86.90	1	6,410	0.02%
2019/08/20	1	86.50	0	0.00	87.10	1	6,364	0.02%
2019/08/19	1.2	86.60	0	0.00	86.20	1.2	6,358	0.02%
2019/08/16	2	85.15	1	86.30	86.20	1	6,343	0.02%
2019/08/15	2	85.35	0	0.00	85.30	2	6,293	0.03%
2019/08/14	1.2	87.68	5	87.40	86.50	-3.8	6,295	-0.06%
2019/08/13	5	86.48	0	0.00	86.30	5	6,275	0.08%
2019/08/12	3	86.67	1	87.30	86.10	2	6,185	0.03%
2019/08/08	1	88.60	2	88.60	88.60	-1	6,104	-0.02%
2019/08/07	4	89.45	0	0.00	89.10	4	6,045	0.07%
2019/08/06	1	88.80	0	0.00	89.20	1	6,044	0.02%
2019/08/02	1	93.00	6	91.95	92.00	-5	5,867	-0.09%
2019/08/01	2	93.95	1	93.70	93.90	1	5,898	0.02%
2019/07/31	1	95.20	0	0.00	95.00	1	5,872	0.02%
2019/07/29	1	95.60	0	0.00	95.30	1	5,901	0.02%
2019/07/25	2	96.20	0	0.00	96.10	2	5,895	0.03%
2019/07/23	2	96.45	2	96.60	96.40	0	5,916	0.00%
2019/07/22	1	96.60	0	0.00	96.50	1	5,937	0.02%
2019/07/19	0.2	97.00	0	0.00	96.50	0.2	5,955	0.00%
2019/07/16	1	97.80	1	97.70	97.90	0	5,962	0.00%
2019/07/15	6	97.82	0	0.00	97.80	6	5,970	0.10%
2019/07/12	7	98.40	0	0.00	98.40	7	5,959	0.12%
2019/07/11	4	98.50	0	0.00	98.30	4	5,994	0.07%
2019/07/09	1	98.80	0	0.00	98.50	1	6,002	0.02%
2019/07/08	2	99.30	0	0.00	99.00	2	6,010	0.03%
2019/07/05	1.2	100.04	0	0.00	100.00	1.2	5,972	0.02%
2019/07/04	7.2	100.08	0	0.00	100.00	7.2	5,979	0.12%
2019/07/03	1	100.50	0	0.00	100.50	1	6,028	0.02%
2019/07/02	1	100.50	0	0.00	100.50	1	6,120	0.02%
2019/07/01	1	102.00	0	0.00	102.00	1	6,077	0.02%
2019/06/28	1	103.00	0	0.00	103.00	1	6,002	0.02%
2019/06/26	1	102.50	0	0.00	102.00	1	5,990	0.02%
2019/06/25	1	110.50	0.7	110.50	110.00	0.3	5,780	0.00%
2019/06/13	0	0.00	1	109.50	110.50	-1	5,258	-0.02%
2019/06/11	0	0.00	10	107.00	108.00	-10	5,227	-0.19%
2019/05/24	1	105.00	0	0.00	106.00	1	5,380	0.02%
2019/05/16	0	0.00	1	106.50	106.00	-1	5,658	-0.02%
2019/05/09	3	107.33	0	0.00	106.00	3	5,809	0.05%
2019/05/07	0	0.00	10	109.50	109.50	-10	5,690	-0.18%
2019/05/02	0	0.00	1	112.50	113.00	-1	5,612	-0.02%
2019/04/23	1	109.00	1	109.00	109.00	0	5,478	0.00%
2019/04/17	1	108.00	0	0.00	108.50	1	5,755	0.02%
2019/04/10	10	109.00	0	0.00	108.50	10	5,812	0.17%
2019/03/29	0	0.00	1	111.00	112.00	-1	5,621	-0.02%
2019/03/26	1	109.50	0	0.00	109.00	1	5,566	0.02%
2019/03/25	0	0.00	1	108.50	108.50	-1	5,579	-0.02%
2019/03/22	1	109.50	0	0.00	109.00	1	5,566	0.02%
2019/03/21	0	0.00	1	109.50	109.50	-1	5,565	-0.02%
2019/03/18	0	0.00	1	109.50	109.50	-1	5,513	-0.02%
2019/03/14	1	108.50	0	0.00	107.50	1	5,478	0.02%
2019/03/07	0	0.00	2	108.25	108.50	-2	5,697	-0.04%
2019/03/05	1	107.00	0	0.00	106.50	1	5,723	0.02%
2019/02/20	0	0.00	4	105.00	105.50	-4	5,489	-0.07%
2019/02/19	4	104.50	0	0.00	104.50	4	5,400	0.07%
2019/02/18	1	104.00	0	0.00	104.00	1	5,382	0.02%
2019/02/14	11	104.45	0	0.00	104.00	11	5,278	0.21%
2019/01/28	5	107.00	0	0.00	107.50	5	5,012	0.10%
2019/01/23	7	107.00	0	0.00	106.50	7	5,141	0.14%
2019/01/22	1	108.00	0	0.00	108.00	1	5,165	0.02%
2019/01/11	0	0.00	3	106.50	106.00	-3	5,423	-0.06%
2019/01/09	0	0.00	6	105.83	108.50	-6	5,380	-0.11%
2018/12/26	4	100.50	0	0.00	100.00	4	5,749	0.07%
2018/12/25	2	100.00	0	0.00	101.50	2	5,835	0.03%
2018/12/24	1	101.50	0	0.00	103.00	1	5,903	0.02%
2018/12/22	2	105.25	0	0.00	105.00	2	5,925	0.03%
2018/12/21	1	105.00	0	0.00	105.00	1	6,115	0.02%
2018/12/18	1	105.00	0	0.00	105.50	1	6,482	0.02%
2018/11/28	1	102.50	0	0.00	104.50	1	7,174	0.01%
2018/11/21	4	106.50	4	107.00	107.00	0	7,104	0.00%
2018/11/05	1	109.50	0	0.00	111.50	1	7,170	0.01%
2018/11/02	0	0.00	2	107.00	109.00	-2	7,123	-0.03%
2018/11/01	5	110.50	0	0.00	110.00	5	7,083	0.07%
2018/10/26	5	108.50	0	0.00	107.50	5	7,158	0.07%
2018/10/25	1	108.50	0	0.00	107.50	1	7,129	0.01%
2018/10/23	1	112.00	0	0.00	113.00	1	7,021	0.01%
2018/10/17	1	115.00	0	0.00	114.50	1	7,036	0.01%
2018/10/16	3	114.67	0	0.00	115.50	3	7,038	0.04%
2018/10/12	2	118.00	3	118.33	118.50	-1	6,930	-0.01%
2018/10/11	6	115.00	0	0.00	114.00	6	6,817	0.09%
2018/10/04	3	123.50	0	0.00	124.00	3	6,407	0.05%
2018/09/21	0	0.00	1	126.50	128.00	-1	6,626	-0.02%
2018/09/03	2	121.00	0	0.00	120.00	2	7,431	0.03%
2018/08/28	1	123.00	0	0.00	123.00	1	7,511	0.01%
2018/08/24	2	122.00	0	0.00	121.50	2	7,653	0.03%
2018/08/17	0	0.00	10	118.00	118.00	-10	8,625	-0.12%
2018/08/09	5	120.00	0	0.00	119.50	5	8,982	0.06%
2018/08/06	4	118.50	0	0.00	119.00	4	9,187	0.04%
2018/08/03	1	118.50	0	0.00	118.50	1	9,339	0.01%
2018/08/02	0	0.00	6	118.58	118.00	-6	9,444	-0.06%
2018/07/27	5	118.50	1	118.00	118.50	4	9,463	0.04%
2018/07/26	0	0.00	2	117.00	118.00	-2	9,474	-0.02%
2018/07/18	2	112.75	0	0.00	113.50	2	9,486	0.02%
2018/07/03	0	0.00	1	124.50	124.00	-1	9,268	-0.01%
2018/07/02	0	0.00	1	121.00	123.50	-1	9,094	-0.01%
2018/06/22	0	0.00	4	116.75	117.50	-4	8,385	-0.05%
2018/06/21	0	0.00	2	116.25	115.50	-2	8,308	-0.02%
2018/06/19	1	109.50	0	0.00	111.00	1	8,344	0.01%
2018/06/15	4	110.75	0	0.00	112.50	4	8,192	0.05%
2018/06/14	2	115.00	0	0.00	113.50	2	7,897	0.03%
2018/06/06	1	115.00	0	0.00	115.50	1	7,864	0.01%
2018/05/31	0	0.00	2	117.00	115.00	-2	7,713	-0.03%
2018/05/28	0	0.00	3	117.00	117.00	-3	6,987	-0.04%
2018/05/24	1	116.00	0	0.00	117.00	1	6,884	0.01%
2018/05/21	0	0.00	1	118.00	118.00	-1	7,032	-0.01%
2018/05/18	1	118.50	0	0.00	117.50	1	7,107	0.01%
2018/05/16	0	0.00	0.1	115.00	115.50	-0.1	7,113	0.00%
2018/05/11	0	0.00	4	112.88	114.50	-4	7,367	-0.05%
2018/05/08	0	0.00	9	111.00	111.00	-9	7,251	-0.12%
2018/05/07	0	0.00	29	110.00	110.50	-29	7,317	-0.40%
2018/05/03	0	0.00	1	109.50	109.50	-1	7,424	-0.01%
2018/05/02	0	0.00	1	110.00	110.50	-1	7,478	-0.01%
2018/04/24	1	107.50	0	0.00	107.00	1	7,502	0.01%
2018/04/23	9	108.50	0	0.00	108.00	9	7,520	0.12%
2018/04/18	1	108.00	0	0.00	108.50	1	7,499	0.01%
2018/04/17	3	108.00	0	0.00	108.00	3	7,577	0.04%
2018/04/16	1	109.50	0	0.00	109.50	1	7,631	0.01%
2018/04/13	1	111.00	0	0.00	110.00	1	7,875	0.01%
2018/04/12	3	110.67	0	0.00	110.50	3	7,912	0.04%
2018/04/11	0	0.00	6	110.00	111.50	-6	7,953	-0.08%
2018/04/10	0	0.00	2	112.25	112.50	-2	7,997	-0.03%
2018/03/30	1	108.00	0	0.00	108.50	1	8,499	0.01%
2018/03/28	6	109.00	0	0.00	109.00	6	8,374	0.07%
2018/03/27	0	0.00	6	110.00	110.00	-6	8,386	-0.07%
2018/03/26	6	109.00	0	0.00	109.50	6	8,370	0.07%
2018/03/23	3	109.67	0	0.00	110.00	3	8,368	0.04%
2018/03/16	0	0.00	1	110.00	110.00	-1	8,428	-0.01%
2018/03/12	1	107.50	0	0.00	107.50	1	8,214	0.01%
2018/03/06	0	0.00	10	105.50	106.00	-10	8,309	-0.12%
2018/03/05	10	104.50	0	0.00	105.00	10	8,483	0.12%
2018/03/02	1	104.50	0	0.00	105.00	1	8,399	0.01%
2018/03/01	7	106.21	0	0.00	106.00	7	8,329	0.08%
2018/02/22	5	106.50	0	0.00	106.50	5	8,038	0.06%
2018/02/12	5	105.50	10	106.50	105.50	-5	7,765	-0.06%
2018/02/09	15	105.67	0	0.00	105.50	15	7,663	0.20%
2018/02/07	2	109.50	4	109.25	107.50	-2	7,433	-0.03%
2018/02/06	3	103.00	0	0.00	103.00	3	7,156	0.04%
2018/01/29	0	0.00	4	113.63	114.50	-4	6,493	-0.06%
2018/01/25	1	108.00	0	0.00	109.00	1	6,219	0.02%
2018/01/22	0	0.00	1	107.50	109.00	-1	6,004	-0.02%
2018/01/11	1	108.00	0	0.00	109.00	1	5,631	0.02%
2018/01/10	2	108.00	0	0.00	108.00	2	5,523	0.04%
2018/01/09	0	0.00	5	110.50	110.00	-5	5,373	-0.09%
2018/01/08	0	0.00	1	105.00	105.50	-1	5,097	-0.02%
2018/01/04	0	0.00	2	103.00	104.50	-2	4,931	-0.04%
2018/01/02	1	102.50	0	0.00	103.50	1	4,709	0.02%